株価チャート
2021/09/10～2022/02/07
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2022 |
| 02/07 | 1,099 | 1,107 | 1,093 | 1,104 | -0.09% | 196,100 | 1800億6675万 | +1.85% | 8.7 | 0.68 |
| 02/04 | 1,113 | 1,116 | 1,104 | 1,105 | -0.9% | 175,600 | 1802億2985万 | +2.13% | 8.71 | 0.68 |
| 02/03 | 1,110 | 1,121 | 1,109 | 1,115 | +0.45% | 307,600 | 1818億6089万 | +3.05% | 8.79 | 0.69 |
| 02/02 | 1,090 | 1,111 | 1,088 | 1,110 | +1.83% | 244,800 | 1810億4537万 | +2.78% | 8.75 | 0.68 |
| 02/01 | 1,089 | 1,096 | 1,084 | 1,090 | +0.28% | 164,100 | 1777億8329万 | +1.02% | 8.59 | 0.67 |
| 01/31 | 1,086 | 1,093 | 1,079 | 1,087 | +0.56% | 195,800 | 1772億9398万 | +0.74% | 8.57 | 0.67 |
| 01/28 | 1,067 | 1,087 | 1,066 | 1,081 | +2.08% | 262,000 | 1763億1536万 | +0.19% | 8.52 | 0.67 |
| 01/27 | 1,077 | 1,078 | 1,049 | 1,059 | -2.13% | 428,200 | 1727億2707万 | -1.85% | 8.34 | 0.65 |
| 01/26 | 1,085 | 1,094 | 1,080 | 1,082 | +0.09% | 254,600 | 1764億7846万 | +0.28% | 8.53 | 0.67 |
| 01/25 | 1,077 | 1,083 | 1,067 | 1,081 | -0.46% | 244,600 | 1763億1536万 | +0.09% | 8.52 | 0.67 |
| 01/24 | 1,060 | 1,086 | 1,060 | 1,086 | +1.5% | 215,800 | 1771億3088万 | +0.46% | 8.56 | 0.67 |
| 01/21 | 1,055 | 1,071 | 1,045 | 1,070 | +1.04% | 383,600 | 1745億2121万 | -1.02% | 8.43 | 0.66 |
| 01/20 | 1,055 | 1,074 | 1,053 | 1,059 | -0.47% | 327,500 | 1727億2707万 | -2.13% | 8.34 | 0.65 |
| 01/19 | 1,070 | 1,079 | 1,064 | 1,064 | -1.39% | 284,200 | 1735億4259万 | -1.75% | 8.38 | 0.66 |
| 01/18 | 1,090 | 1,093 | 1,077 | 1,079 | -0.74% | 121,300 | 1759億8915万 | -0.37% | 8.5 | 0.66 |
| 01/17 | 1,083 | 1,090 | 1,080 | 1,087 | +0.37% | 130,100 | 1772億9398万 | +0.28% | 8.57 | 0.67 |
| 01/14 | 1,092 | 1,095 | 1,068 | 1,083 | -0.18% | 375,400 | 1766億4157万 | -0.09% | 8.53 | 0.67 |
| 01/13 | 1,107 | 1,110 | 1,084 | 1,085 | -1.9% | 410,900 | 1769億6777万 | 0% | 8.55 | 0.67 |
| 01/12 | 1,104 | 1,114 | 1,093 | 1,106 | +1.47% | 275,200 | 1803億9296万 | +1.84% | 8.72 | 0.68 |
| 01/11 | 1,100 | 1,104 | 1,078 | 1,090 | -0.46% | 310,900 | 1777億8329万 | +0.46% | 8.59 | 0.67 |
| 01/07 | 1,080 | 1,099 | 1,080 | 1,095 | +1.77% | 323,100 | 1785億9881万 | +1.01% | 8.63 | 0.67 |
| 01/06 | 1,071 | 1,089 | 1,070 | 1,076 | +0.65% | 305,700 | 1754億9984万 | -0.65% | 8.48 | 0.66 |
| 01/05 | 1,078 | 1,081 | 1,068 | 1,069 | -0.47% | 333,200 | 1743億5811万 | -1.2% | 8.42 | 0.66 |
| 01/04 | 1,074 | 1,081 | 1,064 | 1,074 | +0.85% | 304,100 | 1751億7363万 | -0.65% | 8.46 | 0.66 |
| 2021 |
| 12/30 | 1,056 | 1,068 | 1,056 | 1,065 | +0.09% | 280,200 | 1737億569万 | -1.39% | 8.39 | 0.66 |
| 12/29 | 1,068 | 1,076 | 1,057 | 1,064 | -1.75% | 498,400 | 1735億4259万 | -1.57% | 8.38 | 0.66 |
| 12/28 | 1,084 | 1,093 | 1,081 | 1,083 | +0.37% | 249,700 | 1766億4157万 | +0.19% | 8.53 | 0.67 |
| 12/27 | 1,084 | 1,091 | 1,079 | 1,079 | -0.46% | 236,800 | 1759億8915万 | -0.28% | 8.5 | 0.66 |
| 12/24 | 1,082 | 1,087 | 1,080 | 1,084 | +0.09% | 139,100 | 1768億467万 | +0.18% | 8.54 | 0.67 |
| 12/23 | 1,090 | 1,094 | 1,080 | 1,083 | +0.28% | 116,800 | 1766億4157万 | +0.09% | 8.53 | 0.67 |
| 12/22 | 1,086 | 1,090 | 1,080 | 1,080 | -0.74% | 124,900 | 1761億5225万 | -0.28% | 8.51 | 0.66 |
| 12/21 | 1,086 | 1,091 | 1,080 | 1,088 | +1.3% | 170,000 | 1774億5708万 | +0.28% | 8.57 | 0.67 |
| 12/20 | 1,090 | 1,096 | 1,069 | 1,074 | -2.27% | 228,700 | 1751億7363万 | -1.2% | 8.46 | 0.66 |
| 12/17 | 1,101 | 1,106 | 1,094 | 1,099 | -0.18% | 379,600 | 1792億5123万 | +0.92% | 8.66 | 0.68 |
| 12/16 | 1,096 | 1,101 | 1,092 | 1,101 | +0.64% | 204,700 | 1795億7744万 | +1.1% | 8.68 | 0.68 |
| 12/15 | 1,083 | 1,098 | 1,081 | 1,094 | +1.39% | 197,700 | 1784億3571万 | +0.37% | 8.62 | 0.67 |
| 12/14 | 1,085 | 1,092 | 1,077 | 1,079 | -0.37% | 216,900 | 1759億8915万 | -1.1% | 8.5 | 0.66 |
| 12/13 | 1,095 | 1,096 | 1,083 | 1,083 | -0.18% | 139,700 | 1766億4157万 | -0.82% | 8.53 | 0.67 |
| 12/10 | 1,104 | 1,104 | 1,078 | 1,085 | -0.37% | 241,500 | 1769億6777万 | -0.82% | 8.55 | 0.67 |
| 12/09 | 1,102 | 1,103 | 1,083 | 1,089 | -1.18% | 228,600 | 1776億2019万 | -0.64% | 8.58 | 0.67 |
| 12/08 | 1,109 | 1,113 | 1,102 | 1,102 | -0.36% | 258,300 | 1797億4054万 | +0.46% | 8.68 | 0.68 |
| 12/07 | 1,096 | 1,106 | 1,089 | 1,106 | +1.37% | 252,100 | 1803億9296万 | +0.73% | 8.72 | 0.68 |
| 12/06 | 1,076 | 1,101 | 1,076 | 1,091 | +0.83% | 246,100 | 1779億4640万 | -0.64% | 8.6 | 0.67 |
| 12/03 | 1,079 | 1,085 | 1,073 | 1,082 | +1.22% | 268,500 | 1764億7846万 | -1.55% | 8.53 | 0.67 |
| 12/02 | 1,057 | 1,080 | 1,052 | 1,069 | +0.38% | 410,100 | 1743億5811万 | -2.91% | 8.42 | 0.66 |
| 12/01 | 1,044 | 1,071 | 1,042 | 1,065 | +1.33% | 306,200 | 1737億569万 | -3.53% | 8.39 | 0.66 |
| 11/30 | 1,050 | 1,083 | 1,049 | 1,051 | -0.28% | 518,700 | 1714億2224万 | -4.97% | 8.28 | 0.65 |
| 11/29 | 1,041 | 1,065 | 1,039 | 1,054 | -0.75% | 357,800 | 1719億1155万 | -5.05% | 8.31 | 0.65 |
| 11/26 | 1,071 | 1,071 | 1,055 | 1,062 | -0.56% | 268,500 | 1732億1638万 | -4.58% | 8.37 | 0.65 |
| 11/25 | 1,070 | 1,081 | 1,066 | 1,068 | -1.29% | 278,400 | 1741億9501万 | -4.3% | 8.42 | 0.66 |
| 11/24 | 1,098 | 1,103 | 1,082 | 1,082 | -0.92% | 283,800 | 1764億7846万 | -3.31% | 8.53 | 0.67 |
| 11/22 | 1,083 | 1,095 | 1,079 | 1,092 | -0.09% | 140,400 | 1781億950万 | -2.59% | 8.6 | 0.67 |
| 11/19 | 1,083 | 1,095 | 1,077 | 1,093 | +0.92% | 314,600 | 1782億7260万 | -2.58% | 8.61 | 0.67 |
| 11/18 | 1,098 | 1,099 | 1,072 | 1,083 | -1.99% | 343,700 | 1766億4157万 | -3.39% | 8.53 | 0.67 |
| 11/17 | 1,124 | 1,124 | 1,104 | 1,105 | -2.04% | 143,600 | 1802億2985万 | -1.52% | 8.71 | 0.68 |
| 11/16 | 1,130 | 1,136 | 1,126 | 1,128 | 0% | 122,900 | 1839億8124万 | +0.53% | 8.89 | 0.69 |
| 11/15 | 1,130 | 1,131 | 1,124 | 1,128 | +0.53% | 137,800 | 1839億8124万 | +0.53% | 8.89 | 0.69 |
| 11/12 | 1,100 | 1,126 | 1,099 | 1,122 | +0.81% | 235,300 | 1830億262万 | +0.18% | 8.84 | 0.69 |
| 11/11 | 1,115 | 1,123 | 1,112 | 1,113 | -0.54% | 129,700 | 1815億3468万 | -0.54% | 8.77 | 0.69 |
| 11/10 | 1,110 | 1,122 | 1,109 | 1,119 | +0.63% | 158,900 | 1825億1331万 | +0.09% | 8.82 | 0.69 |
| 11/09 | 1,121 | 1,126 | 1,111 | 1,112 | -0.8% | 95,600 | 1813億7158万 | -0.36% | 8.76 | 0.68 |
| 11/08 | 1,138 | 1,138 | 1,121 | 1,121 | -1.23% | 180,800 | 1828億3952万 | +0.72% | 8.83 | 0.69 |
| 11/05 | 1,118 | 1,135 | 1,117 | 1,135 | +0.44% | 203,000 | 1851億2297万 | +2.25% | 8.94 | 0.7 |
| 11/04 | 1,117 | 1,131 | 1,110 | 1,130 | +2.08% | 429,300 | 1843億745万 | +1.99% | 8.9 | 0.7 |
| 11/02 | 1,119 | 1,126 | 1,106 | 1,107 | -2.21% | 247,100 | 1805億5606万 | 0% | 8.72 | 0.68 |
| 11/01 | 1,125 | 1,132 | 1,120 | 1,132 | +2.07% | 215,700 | 1846億3366万 | +2.17% | 8.92 | 0.7 |
| 10/29 | 1,110 | 1,111 | 1,099 | 1,109 | -0.36% | 205,100 | 1808億8227万 | +0.18% | 8.74 | 0.68 |
| 10/28 | 1,112 | 1,118 | 1,106 | 1,113 | -1.15% | 261,200 | 1815億3468万 | +0.45% | 8.77 | 0.69 |
| 10/27 | 1,141 | 1,142 | 1,126 | 1,126 | -1.31% | 192,100 | 1836億5503万 | +1.53% | 8.87 | 0.69 |
| 10/26 | 1,139 | 1,149 | 1,133 | 1,141 | +0.97% | 249,000 | 1861億159万 | +2.89% | 8.99 | 0.7 |
| 10/25 | 1,125 | 1,140 | 1,125 | 1,130 | -0.44% | 318,200 | 1843億745万 | +1.89% | 8.9 | 0.7 |
| 10/22 | 1,130 | 1,147 | 1,118 | 1,135 | +0.27% | 396,700 | 1851億2297万 | +2.34% | 8.94 | 0.7 |
| 10/21 | 1,147 | 1,148 | 1,128 | 1,132 | -1.74% | 506,800 | 1846億3366万 | +2.07% | 8.92 | 0.7 |
| 10/20 | 1,147 | 1,158 | 1,140 | 1,152 | +0.88% | 407,800 | 1878億9574万 | +3.88% | 9.08 | 0.71 |
| 10/19 | 1,133 | 1,146 | 1,130 | 1,142 | +2.15% | 554,200 | 1862億6470万 | +3.07% | 9 | 0.7 |
| 10/18 | 1,116 | 1,121 | 1,106 | 1,118 | +0.54% | 307,100 | 1823億5020万 | +0.99% | 8.81 | 0.69 |
| 10/15 | 1,104 | 1,115 | 1,098 | 1,112 | +2.02% | 287,000 | 1813億7158万 | +0.54% | 8.76 | 0.68 |
| 10/14 | 1,096 | 1,097 | 1,086 | 1,090 | -0.82% | 348,200 | 1777億8329万 | -1.45% | 8.59 | 0.67 |
| 10/13 | 1,105 | 1,110 | 1,099 | 1,099 | -0.36% | 306,400 | 1792億5123万 | -0.63% | 8.66 | 0.68 |
| 10/12 | 1,113 | 1,115 | 1,102 | 1,103 | -1.43% | 378,000 | 1799億364万 | -0.18% | 8.69 | 0.68 |
| 10/11 | 1,100 | 1,123 | 1,095 | 1,119 | +2.38% | 486,000 | 1825億1331万 | +1.27% | 8.82 | 0.69 |
| 10/08 | 1,088 | 1,105 | 1,087 | 1,093 | +0.37% | 432,600 | 1782億7260万 | -0.91% | 8.61 | 0.67 |
| 10/07 | 1,096 | 1,109 | 1,089 | 1,089 | -0.55% | 381,800 | 1776億2019万 | -1.27% | 8.58 | 0.67 |
| 10/06 | 1,075 | 1,101 | 1,075 | 1,095 | +3.01% | 654,700 | 1785億9881万 | -0.54% | 8.63 | 0.67 |
| 10/05 | 1,040 | 1,072 | 1,040 | 1,063 | +2.11% | 740,100 | 1733億7949万 | -3.36% | 8.38 | 0.65 |
| 10/04 | 1,066 | 1,066 | 1,040 | 1,041 | -0.86% | 726,300 | 1697億9120万 | -5.36% | 8.2 | 0.64 |
| 10/01 | 1,078 | 1,078 | 1,045 | 1,050 | -3.05% | 747,700 | 1712億5914万 | -4.63% | 8.27 | 0.65 |
| 09/30 | 1,128 | 1,134 | 1,080 | 1,083 | -2.7% | 588,400 | 1766億4157万 | -1.72% | 8.53 | 0.67 |
| 09/29 | 1,099 | 1,121 | 1,092 | 1,113 | +0.27% | 1,059,800 | 1815億3468万 | +0.91% | 8.77 | 0.69 |
| 09/28 | 1,131 | 1,131 | 1,097 | 1,110 | -1.25% | 487,000 | 1810億4537万 | +0.73% | 8.75 | 0.68 |
| 09/27 | 1,130 | 1,148 | 1,124 | 1,124 | -0.97% | 355,000 | 1833億2883万 | +2.18% | 8.86 | 0.69 |
| 09/24 | 1,120 | 1,138 | 1,119 | 1,135 | +1.16% | 604,700 | 1851億2297万 | +3.28% | 8.94 | 0.7 |
| 09/22 | 1,132 | 1,139 | 1,122 | 1,122 | -0.97% | 338,700 | 1830億262万 | +2.28% | 8.84 | 0.69 |
| 09/21 | 1,127 | 1,136 | 1,121 | 1,133 | -1.22% | 367,200 | 1847億9676万 | +3.47% | 8.93 | 0.7 |
| 09/17 | 1,135 | 1,149 | 1,132 | 1,147 | +1.24% | 624,600 | 1870億8022万 | +4.94% | 9.04 | 0.71 |
| 09/16 | 1,125 | 1,133 | 1,119 | 1,133 | +1.25% | 357,600 | 1847億9676万 | +3.85% | 8.93 | 0.7 |
| 09/15 | 1,117 | 1,128 | 1,112 | 1,119 | -1.06% | 315,700 | 1825億1331万 | +2.75% | 8.82 | 0.69 |
| 09/14 | 1,133 | 1,134 | 1,125 | 1,131 | +0.09% | 349,300 | 1844億7055万 | +3.95% | 8.91 | 0.7 |
| 09/13 | 1,115 | 1,130 | 1,113 | 1,130 | +1.35% | 342,400 | 1843億745万 | +4.15% | 8.9 | 0.7 |
| 09/10 | 1,103 | 1,119 | 1,100 | 1,115 | +0.81% | 500,700 | 1818億6089万 | +2.95% | 8.79 | 0.69 |
